Carvana Co.$69.12FAST · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $48.08 | $49.77 | $46.98 | $49.71 | +3.33% | 9.16M |
| Aug 3, 2026 | $47.88 | $48.79 | $47.69 | $48.11 | +0.84% | 7.67M |
| Jul 31, 2026 | $46.51 | $47.82 | $46.38 | $47.71 | +2.25% | 9.65M |
| Jul 30, 2026 | $47.47 | $47.66 | $46.35 | $46.66 | -2.34% | 8.81M |
| Jul 29, 2026 | $47.63 | $48.17 | $47.19 | $47.78 | -0.67% | 10.18M |
| Jul 28, 2026 | $47.94 | $49.17 | $47.77 | $48.10 | +0.97% | 10.52M |
| Jul 27, 2026 | $47.71 | $47.76 | $46.96 | $47.64 | +1.32% | 6.55M |
| Jul 24, 2026 | $46.09 | $47.09 | $46.01 | $47.02 | +1.89% | 5.24M |
| Jul 23, 2026 | $45.18 | $46.18 | $45.18 | $46.15 | +1.81% | 7.93M |
| Jul 22, 2026 | $45.13 | $45.60 | $45.01 | $45.33 | +0.71% | 6.44M |
| Jul 21, 2026 | $44.95 | $45.05 | $44.06 | $45.01 | +0.56% | 7.33M |
| Jul 20, 2026 | $45.49 | $45.57 | $44.34 | $44.76 | -1.60% | 8.35M |
| Jul 17, 2026 | $46.90 | $47.10 | $45.26 | $45.49 | -2.53% | 10.96M |
| Jul 16, 2026 | $45.71 | $47.45 | $45.56 | $46.67 | +2.89% | 9.89M |
| Jul 15, 2026 | $45.86 | $46.05 | $44.22 | $45.36 | -0.83% | 10.49M |
| Jul 14, 2026 | $46.57 | $49.01 | $44.52 | $45.74 | -2.78% | 20.52M |
| Jul 13, 2026 | $47.33 | $47.65 | $46.64 | $47.05 | +1.20% | 10.45M |
| Jul 10, 2026 | $46.31 | $47.26 | $46.16 | $46.49 | +0.30% | 7.59M |
| Jul 9, 2026 | $46.10 | $47.12 | $46.04 | $46.35 | -0.34% | 10.11M |
| Jul 8, 2026 | $47.10 | $47.10 | $46.35 | $46.51 | -1.27% | 5.24M |
| Jul 7, 2026 | $48.34 | $48.63 | $47.01 | $47.11 | -2.48% | 6.34M |
| Jul 6, 2026 | $48.75 | $48.83 | $47.25 | $48.31 | -0.60% | 9.66M |
| Jul 2, 2026 | $48.04 | $48.76 | $47.70 | $48.60 | +1.78% | 6.88M |
| Jul 1, 2026 | $48.50 | $48.53 | $47.54 | $47.75 | -0.58% | 6.55M |
| Jun 30, 2026 | $47.38 | $48.29 | $47.14 | $48.03 | +1.33% | 8.48M |
| Jun 29, 2026 | $47.10 | $47.49 | $46.82 | $47.40 | +0.64% | 8.37M |
| Jun 26, 2026 | $47.15 | $47.57 | $46.72 | $47.10 | +0.38% | 14.68M |
| Jun 25, 2026 | $46.16 | $47.81 | $46.01 | $46.92 | +1.43% | 6.53M |
| Jun 24, 2026 | $45.67 | $46.82 | $45.64 | $46.26 | +1.45% | 7.74M |
| Jun 23, 2026 | $46.13 | $46.19 | $45.41 | $45.60 | -1.13% | 6.00M |
| Jun 22, 2026 | $45.97 | $46.88 | $45.86 | $46.12 | +0.50% | 8.62M |
| Jun 18, 2026 | $45.33 | $46.08 | $45.15 | $45.89 | +2.25% | 10.87M |
| Jun 17, 2026 | $45.64 | $46.21 | $44.64 | $44.88 | -2.54% | 6.35M |
| Jun 16, 2026 | $46.10 | $46.71 | $45.71 | $46.05 | -0.11% | 5.87M |
| Jun 15, 2026 | $46.84 | $46.91 | $46.02 | $46.10 | -1.01% | 5.96M |
| Jun 12, 2026 | $46.59 | $47.16 | $46.29 | $46.57 | +0.39% | 4.63M |
| Jun 11, 2026 | $46.41 | $46.85 | $46.08 | $46.39 | +0.78% | 6.02M |
| Jun 10, 2026 | $46.53 | $47.06 | $45.91 | $46.03 | -1.18% | 7.16M |
| Jun 9, 2026 | $46.27 | $46.94 | $46.02 | $46.58 | +1.26% | 6.78M |
| Jun 8, 2026 | $46.80 | $46.86 | $45.95 | $46.00 | -1.69% | 7.43M |
| Jun 5, 2026 | $47.33 | $47.78 | $46.60 | $46.79 | -0.78% | 7.28M |
| Jun 4, 2026 | $47.50 | $47.74 | $46.65 | $47.16 | +1.51% | 7.33M |
| Jun 3, 2026 | $44.75 | $46.64 | $44.62 | $46.46 | +3.87% | 8.09M |
| Jun 2, 2026 | $44.22 | $44.77 | $43.90 | $44.73 | +1.68% | 4.48M |
| Jun 1, 2026 | $43.66 | $44.18 | $43.26 | $43.99 | -0.48% | 7.59M |
| May 29, 2026 | $44.66 | $44.93 | $44.15 | $44.20 | -1.25% | 8.25M |
| May 28, 2026 | $44.65 | $44.90 | $44.19 | $44.76 | -0.13% | 7.57M |
| May 27, 2026 | $44.45 | $44.98 | $44.32 | $44.82 | +0.83% | 7.66M |
| May 26, 2026 | $44.01 | $44.62 | $43.96 | $44.45 | +1.16% | 5.71M |
| May 22, 2026 | $43.53 | $44.00 | $43.23 | $43.94 | +0.94% | 5.58M |
| May 21, 2026 | $43.47 | $44.00 | $42.91 | $43.53 | -0.34% | 8.23M |
| May 20, 2026 | $43.57 | $44.13 | $43.18 | $43.68 | +0.25% | 8.85M |
| May 19, 2026 | $44.00 | $44.00 | $43.18 | $43.57 | -0.98% | 4.78M |
| May 18, 2026 | $43.43 | $44.25 | $43.36 | $44.00 | +1.71% | 6.30M |
| May 15, 2026 | $43.75 | $43.78 | $43.01 | $43.26 | -1.64% | 4.65M |
| May 14, 2026 | $43.89 | $44.15 | $43.48 | $43.98 | +0.48% | 5.00M |
| May 13, 2026 | $43.30 | $43.88 | $43.00 | $43.77 | +1.04% | 7.43M |
| May 12, 2026 | $43.48 | $43.80 | $42.97 | $43.32 | +0.05% | 4.50M |
| May 11, 2026 | $43.99 | $44.15 | $42.97 | $43.30 | -1.97% | 9.11M |
| May 8, 2026 | $44.39 | $44.61 | $43.88 | $44.17 | — | 4.38M |
